Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.96+1.98 (+1.16%)
As of 2:11PM EDT. Market open.
Callsfor23 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210723C00135000 | 2021-06-07 11:53AM EDT | 135.00 | 30.65 | 33.50 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| JNJ210723C00147000 | 2021-07-20 9:40AM EDT | 147.00 | 21.85 | 25.00 | 25.20 | 0.00 | - | 6 | 6 | 156.64% |
| JNJ210723C00150000 | 2021-07-21 9:48AM EDT | 150.00 | 18.60 | 21.95 | 22.20 | 0.00 | - | 6 | 4 | 135.16% |
| JNJ210723C00152500 | 2021-07-21 11:04AM EDT | 152.50 | 16.50 | 19.45 | 19.75 | 0.00 | - | - | 1 | 125.39% |
| JNJ210723C00155000 | 2021-07-23 11:17AM EDT | 155.00 | 16.40 | 16.95 | 17.20 | +2.71 | +19.80% | 5 | 11 | 107.03% |
| JNJ210723C00157500 | 2021-07-19 3:08PM EDT | 157.50 | 9.06 | 14.45 | 14.70 | 0.00 | - | 4 | 12 | 93.36% |
| JNJ210723C00160000 | 2021-07-22 11:12AM EDT | 160.00 | 10.05 | 11.95 | 12.35 | 0.00 | - | 5 | 51 | 87.70% |
| JNJ210723C00162500 | 2021-07-23 11:00AM EDT | 162.50 | 8.70 | 9.50 | 9.70 | +1.15 | +15.23% | 4 | 124 | 67.77% |
| JNJ210723C00165000 | 2021-07-23 1:27PM EDT | 165.00 | 7.10 | 7.00 | 7.20 | +2.00 | +39.22% | 30 | 1,601 | 52.93% |
| JNJ210723C00167500 | 2021-07-23 1:23PM EDT | 167.50 | 4.50 | 4.50 | 4.70 | +1.95 | +76.47% | 328 | 828 | 43.56% |
| JNJ210723C00170000 | 2021-07-23 1:55PM EDT | 170.00 | 2.08 | 2.02 | 2.13 | +1.69 | +433.33% | 1,336 | 3,238 | 22.17% |
| JNJ210723C00172500 | 2021-07-23 1:55PM EDT | 172.50 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 15,301 | 3,621 | 7.42% |
| JNJ210723C00175000 | 2021-07-23 1:55PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 504 | 2,685 | 17.97% |
| JNJ210723C00177500 | 2021-07-23 1:09PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,409 | 26.56% |
| JNJ210723C00180000 | 2021-07-23 11:00AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 783 | 36.72% |
| JNJ210723C00182500 | 2021-07-21 9:34AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 735 | 46.88% |
| JNJ210723C00185000 | 2021-07-22 10:56AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,219 | 51.56% |
| JNJ210723C00187500 | 2021-07-12 12:05PM EDT | 187.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 16 | 70.31% |
| JNJ210723C00190000 | 2021-07-21 2:58PM EDT | 190.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 19 | 96.88% |
| JNJ210723C00192500 | 2021-07-20 3:46PM EDT | 192.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 17 | 108.20% |
| JNJ210723C00195000 | 2021-07-01 10:04AM EDT | 195.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 26 | 118.75% |
| JNJ210723C00197500 | 2021-07-09 9:31AM EDT | 197.50 | 0.35 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 144.53% |
| JNJ210723C00200000 | 2021-07-22 11:34AM EDT | 200.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 10 | 14 | 138.28% |
Putsfor23 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210723P00130000 | 2021-07-20 3:26PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 196.88% |
| JNJ210723P00135000 | 2021-07-20 3:46PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 171.88% |
| JNJ210723P00140000 | 2021-07-20 3:05PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,044 | 148.44% |
| JNJ210723P00141000 | 2021-07-08 12:59PM EDT | 141.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 118 | 143.75% |
| JNJ210723P00142000 | 2021-07-19 9:49AM EDT | 142.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 164 | 185 | 139.06% |
| JNJ210723P00144000 | 2021-07-13 11:04AM EDT | 144.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 31 | 129.69% |
| JNJ210723P00145000 | 2021-07-20 3:29PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 319 | 125.00% |
| JNJ210723P00146000 | 2021-07-19 2:33PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 331 | 106.25% |
| JNJ210723P00147000 | 2021-07-20 9:31AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 103.13% |
| JNJ210723P00148000 | 2021-07-15 3:41PM EDT | 148.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 98.44% |
| JNJ210723P00149000 | 2021-07-20 9:50AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 386 | 96.88% |
| JNJ210723P00150000 | 2021-07-21 9:52AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,131 | 90.63% |
| JNJ210723P00152500 | 2021-07-21 11:40AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,526 | 81.25% |
| JNJ210723P00155000 | 2021-07-21 11:35AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,380 | 71.88% |
| JNJ210723P00157500 | 2021-07-22 3:40PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 564 | 62.50% |
| JNJ210723P00160000 | 2021-07-23 12:40PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 967 | 51.56% |
| JNJ210723P00162500 | 2021-07-23 1:49PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 47 | 983 | 44.53% |
| JNJ210723P00165000 | 2021-07-23 1:50PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 2,778 | 33.59% |
| JNJ210723P00167500 | 2021-07-23 1:34PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 94 | 1,228 | 22.66% |
| JNJ210723P00170000 | 2021-07-23 1:50PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | -0.46 | -97.87% | 1,239 | 1,347 | 13.87% |
| JNJ210723P00172500 | 2021-07-23 1:44PM EDT | 172.50 | 0.47 | 0.48 | 0.59 | -1.76 | -78.92% | 150 | 112 | 6.25% |
| JNJ210723P00175000 | 2021-07-21 2:42PM EDT | 175.00 | 3.80 | 2.84 | 3.05 | -1.90 | -33.33% | 4 | 13 | 16.02% |
| JNJ210723P00177500 | 2021-07-22 3:55PM EDT | 177.50 | 7.55 | 5.30 | 5.55 | 0.00 | - | 1 | 5 | 26.56% |
| JNJ210723P00180000 | 2021-07-08 9:45AM EDT | 180.00 | 9.46 | 7.85 | 8.05 | 0.00 | - | 3 | 0 | 36.72% |
| JNJ210723P00185000 | 2021-07-20 10:15AM EDT | 185.00 | 14.94 | 12.80 | 13.05 | 0.00 | - | 1 | 1 | 55.47% |
| JNJ210723P00187500 | 2021-07-22 10:51AM EDT | 187.50 | 17.25 | - | - | 0.00 | - | - | - | 0.00% |
| JNJ210723P00205000 | 2021-07-20 3:59PM EDT | 205.00 | 36.11 | 32.80 | 33.05 | 0.00 | - | 2 | 0 | 121.88% |
© 2021 Verizon Media. All rights reserved.
